奕东电子
sz301123 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
58.79
涨跌幅
-2.83%
成交量
3,169,300 股
成交额
189,550,016 元
换手率
1.92%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 59.90 | 58.79 | 61.25 | 58.65 | -2.83% | 3,169,300 | 189,550,016 | 1.92 |
| 2026-10-13 | 57.00 | 60.50 | 61.39 | 55.25 | +1.20% | 5,795,300 | 335,587,328 | 3.51 |
| 2026-10-12 | 60.95 | 59.78 | 62.01 | 59.70 | -2.89% | 3,949,700 | 238,939,440 | 2.39 |
| 2026-10-09 | 63.56 | 61.56 | 63.86 | 57.49 | -4.51% | 7,296,300 | 442,226,912 | 4.42 |
| 2026-10-08 | 67.78 | 64.47 | 68.75 | 63.59 | -4.63% | 4,309,500 | 283,048,896 | 2.61 |
| 2026-09-30 | 70.11 | 67.60 | 70.47 | 67.50 | -3.36% | 3,872,700 | 265,832,576 | 2.35 |
| 2026-09-29 | 69.59 | 69.95 | 70.95 | 68.78 | +0.16% | 3,648,500 | 255,365,712 | 2.21 |
| 2026-09-28 | 76.75 | 69.84 | 76.92 | 68.90 | -9.06% | 6,081,700 | 435,049,920 | 3.68 |
| 2026-09-24 | 79.76 | 76.80 | 80.30 | 76.80 | -4.57% | 5,327,900 | 417,243,200 | 3.23 |
| 2026-09-23 | 79.00 | 80.48 | 82.83 | 79.00 | +1.49% | 7,151,800 | 580,776,640 | 4.33 |
| 2026-09-22 | 82.50 | 79.30 | 83.06 | 78.88 | -1.59% | 7,148,000 | 578,037,056 | 4.33 |
| 2026-09-21 | 81.00 | 80.58 | 82.50 | 79.91 | +0.21% | 6,798,700 | 551,226,368 | 4.12 |
| 2026-09-18 | 80.80 | 80.41 | 81.20 | 78.20 | +1.78% | 9,200,500 | 735,904,256 | 5.57 |
| 2026-09-17 | 80.50 | 79.00 | 81.43 | 78.60 | -1.78% | 7,894,300 | 629,228,416 | 4.78 |
| 2026-09-16 | 78.52 | 80.43 | 81.52 | 76.00 | +1.95% | 12,738,800 | 1,007,950,784 | 7.72 |
| 2026-09-15 | 76.52 | 78.89 | 80.40 | 76.50 | +2.45% | 7,461,400 | 588,243,840 | 4.52 |
| 2026-09-14 | 74.04 | 77.00 | 78.60 | 72.31 | +2.26% | 6,799,000 | 520,062,592 | 4.12 |
| 2026-09-11 | 74.01 | 75.30 | 76.00 | 71.55 | -0.79% | 7,690,900 | 571,034,112 | 4.66 |
| 2026-09-10 | 75.00 | 75.90 | 78.63 | 74.88 | -1.00% | 6,174,400 | 474,919,840 | 3.74 |
| 2026-09-09 | 79.00 | 76.67 | 80.28 | 76.01 | -1.25% | 8,049,700 | 628,100,544 | 4.88 |
| 2026-09-08 | 79.14 | 77.64 | 81.00 | 77.11 | -3.07% | 9,607,800 | 756,176,384 | 5.82 |
| 2026-09-07 | 76.88 | 80.10 | 81.18 | 75.50 | +5.15% | 11,935,800 | 942,367,168 | 7.23 |
| 2026-09-04 | 83.13 | 76.18 | 83.49 | 74.70 | -8.12% | 15,360,300 | 1,205,778,176 | 9.31 |
| 2026-09-03 | 78.89 | 82.91 | 84.40 | 77.90 | +7.91% | 16,275,900 | 1,319,833,856 | 9.86 |
| 2026-09-02 | 75.57 | 76.83 | 79.50 | 75.19 | -0.26% | 8,020,100 | 623,353,344 | 4.86 |
| 2026-09-01 | 80.51 | 77.03 | 80.78 | 76.00 | -4.01% | 7,878,200 | 609,001,728 | 4.77 |
| 2026-08-31 | 72.80 | 80.25 | 80.62 | 71.99 | +6.01% | 11,868,300 | 932,268,992 | 7.19 |
| 2026-08-28 | 78.90 | 75.70 | 79.06 | 75.60 | -4.10% | 8,442,300 | 652,882,304 | 5.12 |
| 2026-08-27 | 76.34 | 78.94 | 79.10 | 74.50 | +5.17% | 9,156,300 | 709,117,440 | 5.55 |
| 2026-08-26 | 77.26 | 75.06 | 78.57 | 73.26 | -2.57% | 7,731,100 | 582,966,080 | 4.68 |
需要全历史数据与程序化访问？
查看 奕东电子 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz301123 获取全部历史日线。